Italia Markets open in 2 hrs 35 mins

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
124,46+0,63 (+0,51%)
Alla chiusura: 04:00PM EDT
124,35 -0,11 (-0,09%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240531C001120002024-05-20 3:53PM EDT112.0013.640.000.000.00-200.00%
XLI240531C001190002024-05-01 12:30PM EDT119.004.100.000.000.00-100.00%
XLI240531C001200002024-05-24 3:02PM EDT120.004.400.000.00-0.15-3.30%700.00%
XLI240531C001205002024-05-22 3:55PM EDT120.504.950.000.000.00-100.00%
XLI240531C001210002024-05-17 2:34PM EDT121.004.350.000.000.00-500.00%
XLI240531C001220002024-05-23 2:21PM EDT122.002.170.000.000.00-200.00%
XLI240531C001225002024-05-02 2:28PM EDT122.501.780.000.000.00-100.00%
XLI240531C001230002024-05-23 3:29PM EDT123.001.270.000.000.00-2400.00%
XLI240531C001235002024-05-23 9:48AM EDT123.501.790.000.000.00-200.00%
XLI240531C001240002024-05-24 10:07AM EDT124.000.780.000.00+0.04+5.41%600.00%
XLI240531C001245002024-05-24 3:10PM EDT124.500.630.000.00+0.13+26.00%3400.20%
XLI240531C001250002024-05-24 3:46PM EDT125.000.400.000.00+0.07+21.21%301.56%
XLI240531C001255002024-05-24 11:11AM EDT125.500.330.000.00-0.03-8.33%2503.13%
XLI240531C001260002024-05-24 3:38PM EDT126.000.150.000.00+0.04+36.36%1603.13%
XLI240531C001265002024-05-24 9:52AM EDT126.500.090.000.00-0.05-35.71%103.13%
XLI240531C001270002024-05-24 3:29PM EDT127.000.050.000.000.00-206.25%
XLI240531C001275002024-05-23 2:05PM EDT127.500.050.000.000.00-306.25%
XLI240531C001280002024-05-23 3:28PM EDT128.000.030.000.000.00-20106.25%
XLI240531C001285002024-05-23 9:48AM EDT128.500.080.000.000.00-206.25%
XLI240531C001290002024-05-21 11:52AM EDT129.000.050.000.000.00-2006.25%
XLI240531C001300002024-05-21 11:54AM EDT130.000.030.000.000.00-30012.50%
XLI240531C001310002024-05-24 2:39PM EDT131.000.020.000.000.00-1012.50%
XLI240531C001320002024-05-20 1:32PM EDT132.000.040.000.000.00-10012.50%
XLI240531C001330002024-05-13 12:49PM EDT133.000.030.000.000.00-60012.50%
XLI240531C001340002024-05-17 10:34AM EDT134.000.040.000.000.00-10012.50%
XLI240531C001350002024-05-23 11:38AM EDT135.000.030.000.000.00-1025.00%
XLI240531C001360002024-05-20 1:26PM EDT136.000.050.000.000.00-40025.00%
XLI240531C001370002024-05-20 1:16PM EDT137.000.050.000.000.00-180025.00%
XLI240531C001380002024-05-20 1:21PM EDT138.000.040.000.000.00-80025.00%
XLI240531C001390002024-05-22 12:18PM EDT139.000.010.000.000.00--025.00%
XLI240531C001400002024-05-22 12:17PM EDT140.000.010.000.000.00-10025.00%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240531P001070002024-05-20 2:58PM EDT107.000.230.000.000.00-1025.00%
XLI240531P001080002024-05-13 12:51PM EDT108.000.050.000.000.00-100025.00%
XLI240531P001090002024-05-24 11:03AM EDT109.000.010.000.00-0.01-50.00%47025.00%
XLI240531P001100002024-05-16 2:53PM EDT110.000.050.000.000.00-100025.00%
XLI240531P001110002024-05-13 1:02PM EDT111.000.030.000.000.00-100025.00%
XLI240531P001120002024-05-13 1:08PM EDT112.000.030.000.000.00-30025.00%
XLI240531P001130002024-05-16 2:55PM EDT113.000.050.000.000.00-60025.00%
XLI240531P001140002024-05-17 12:58PM EDT114.000.040.000.000.00-3025.00%
XLI240531P001150002024-05-23 11:38AM EDT115.000.030.000.000.00-3012.50%
XLI240531P001160002024-05-16 2:56PM EDT116.000.070.000.000.00-60012.50%
XLI240531P001170002024-05-22 12:03PM EDT117.000.040.000.000.00-10012.50%
XLI240531P001180002024-05-21 3:35PM EDT118.000.050.000.000.00-1012.50%
XLI240531P001190002024-05-24 2:34PM EDT119.000.130.000.00+0.07+116.67%1012.50%
XLI240531P001200002024-05-23 3:38PM EDT120.000.110.000.000.00-15206.25%
XLI240531P001205002024-05-09 3:36PM EDT120.500.220.000.000.00-706.25%
XLI240531P001210002024-05-24 9:42AM EDT121.000.090.000.00-0.07-43.75%15306.25%
XLI240531P001215002024-05-23 3:41PM EDT121.500.210.000.000.00-506.25%
XLI240531P001220002024-05-24 3:04PM EDT122.000.130.000.00-0.12-48.00%41106.25%
XLI240531P001225002024-05-24 12:30PM EDT122.500.140.000.00-0.23-62.16%1003.13%
XLI240531P001230002024-05-24 3:28PM EDT123.000.230.000.00-0.32-58.18%51403.13%
XLI240531P001235002024-05-24 2:34PM EDT123.500.390.000.00-0.34-46.58%5401.56%
XLI240531P001240002024-05-24 3:43PM EDT124.000.470.000.00-0.48-50.53%301.56%
XLI240531P001245002024-05-24 3:10PM EDT124.500.750.000.00-0.50-40.00%1100.00%
XLI240531P001250002024-05-24 3:28PM EDT125.000.980.000.00-0.62-38.75%600.00%
XLI240531P001255002024-05-24 3:38PM EDT125.501.250.000.00-0.08-6.02%3000.00%
XLI240531P001260002024-05-23 1:39PM EDT126.001.950.000.000.00-400.00%
XLI240531P001265002024-05-23 12:49PM EDT126.502.050.000.000.00--00.00%
XLI240531P001270002024-05-22 12:41PM EDT127.001.540.000.000.00-400.00%
XLI240531P001400002024-05-01 10:13AM EDT140.0018.830.000.000.00--00.00%